Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $16.68 as of 2/21/2025 7:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 15.90 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 10.50 | 13.40 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 9.00 | 11.00 | % | 0 | 0 | 3.00 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 6.60 | 8.30 | % | 0 | 0 | 1.24 | 0.93 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 4.80 | 6.30 | % | 0 | 0 | 1.34 | 0.83 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 3.10 | 3.60 | % | 0 | 0 | 0.96 | 0.69 | 0.05 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 2.25 | 2.65 | 2.47 | -0.85 | -25.61% | 16 | 1 | 1.06 | 0.54 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 1.45 | 2.15 | 1.80 | -0.70 | -28.00% | 36 | 15 | 1.12 | 0.41 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.30 | 1.31 | -0.79 | -37.62% | 8 | 5 | 0.85 | 0.30 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.60 | 0.80 | 0.75 | % | 31 | 0 | 1.04 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.02 | 0.12 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.24 | % | 5 | 0 | 1.26 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 2.05 | 0.03 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | -0.07 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 0.65 | 0.80 | 0.75 | % | 6 | 0 | 1.01 | -0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 15.00 | 0.70 | 2.95 | 1.40 | % | 1 | 0 | 1.07 | -0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 17.50 | 2.85 | 4.40 | 2.40 | +0.05 | +2.13% | 2 | 52 | 1.24 | -0.46 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 4.60 | 6.10 | % | 0 | 0 | 1.26 | -0.59 | 0.06 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 22.50 | 6.60 | 8.10 | % | 0 | 0 | 1.31 | -0.70 | 0.05 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 8.80 | 10.30 | % | 0 | 0 | 1.10 | -0.78 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 13.40 | 13.80 | % | 0 | 0 | 1.10 | -0.88 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 18.20 | 18.70 | % | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 23.10 | 23.60 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |